Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9284 -0.0313 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.490 9.590 9.050 9.500 103,550 +0.00(+0.00%)
May 27, 2021 8.790 9.900 8.720 9.500 310,590 +0.70(+7.95%)
May 26, 2021 8.710 8.935 8.320 8.800 76,745 +0.05(+0.57%)
May 25, 2021 8.360 8.930 8.360 8.750 187,776 +0.35(+4.17%)
May 24, 2021 7.950 8.440 7.763 8.400 140,121 +0.50(+6.33%)
May 21, 2021 7.520 8.020 7.385 7.900 159,904 +0.46(+6.18%)
May 20, 2021 7.555 7.555 7.258 7.440 41,681 +0.08(+1.09%)
May 19, 2021 7.470 7.620 7.180 7.360 96,765 -0.16(-2.13%)
May 18, 2021 7.520 7.755 7.400 7.520 71,624 +0.03(+0.40%)
May 17, 2021 7.620 7.760 7.255 7.490 77,289 -0.14(-1.83%)
May 14, 2021 7.450 7.870 7.108 7.630 107,125 +0.18(+2.42%)
May 13, 2021 8.190 8.190 7.200 7.450 175,820 -0.59(-7.34%)
May 12, 2021 7.800 9.250 7.620 8.040 794,619 +0.13(+1.64%)
May 11, 2021 7.870 8.065 7.800 7.910 42,481 -0.09(-1.12%)
May 10, 2021 8.330 8.330 7.900 8.000 67,390 -0.05(-0.62%)
May 07, 2021 8.180 8.565 7.830 8.050 63,744 -0.07(-0.86%)
May 06, 2021 8.000 8.200 7.610 8.120 91,635 +0.12(+1.50%)
May 05, 2021 8.390 8.390 7.950 8.000 79,731 -0.36(-4.31%)
May 04, 2021 8.360 8.450 8.202 8.360 97,625 -0.05(-0.59%)
May 03, 2021 8.460 8.550 8.100 8.410 89,258 +0.03(+0.36%)
Apr 30, 2021 8.420 8.650 8.260 8.380 107,800 -0.10(-1.18%)
Apr 29, 2021 8.710 8.790 8.290 8.480 106,702 -0.17(-1.97%)
Apr 28, 2021 8.520 8.780 8.410 8.650 100,616 +0.13(+1.53%)
Apr 27, 2021 9.140 9.140 8.420 8.520 106,627 -0.56(-6.17%)
Apr 26, 2021 8.630 9.200 8.530 9.080 101,026 +0.46(+5.34%)
Apr 23, 2021 9.190 9.260 8.600 8.620 73,300 -0.51(-5.59%)
Apr 22, 2021 8.980 9.280 8.840 9.130 73,722 +0.14(+1.56%)
Apr 21, 2021 8.920 9.180 8.820 8.990 54,758 -0.01(-0.11%)
Apr 20, 2021 9.300 9.415 8.870 9.000 96,884 -0.30(-3.23%)
Apr 19, 2021 8.980 9.420 8.740 9.300 92,645 +0.29(+3.22%)
Apr 16, 2021 8.690 9.110 8.615 9.010 82,800 +0.29(+3.33%)
Apr 15, 2021 8.960 9.040 8.600 8.720 48,891 -0.23(-2.57%)
Apr 14, 2021 8.520 9.090 8.490 8.950 127,112 +0.49(+5.79%)
Apr 13, 2021 8.550 8.630 8.310 8.460 59,444 -0.04(-0.47%)
Apr 12, 2021 9.020 9.030 8.500 8.500 65,080 -0.52(-5.76%)
Apr 09, 2021 9.420 9.440 8.885 9.020 75,000 -0.43(-4.55%)
Apr 08, 2021 9.200 9.645 9.130 9.450 97,785 +0.29(+3.17%)
Apr 07, 2021 8.920 9.450 8.630 9.160 146,502 +0.18(+2.00%)
Apr 06, 2021 9.360 9.510 8.860 8.980 55,984 -0.58(-6.07%)
Apr 05, 2021 9.150 9.960 8.760 9.560 156,643 +0.53(+5.87%)
Apr 01, 2021 8.640 9.180 8.600 9.030 69,100 +0.42(+4.88%)
Mar 31, 2021 8.590 8.930 8.520 8.610 180,052 +0.14(+1.65%)
Mar 30, 2021 8.760 8.810 8.370 8.470 182,407 -0.25(-2.87%)
Mar 29, 2021 9.150 9.150 8.650 8.720 94,156 -0.43(-4.70%)
Mar 26, 2021 9.450 9.550 8.765 9.150 134,300 -0.25(-2.66%)
Mar 25, 2021 8.700 9.710 8.520 9.400 209,663 +0.70(+8.05%)
Mar 24, 2021 9.460 9.640 8.420 8.700 226,015 -0.61(-6.55%)
Mar 23, 2021 10.15 10.46 9.260 9.310 220,052 -0.97(-9.44%)
Mar 22, 2021 10.21 10.49 9.950 10.28 202,847 +0.38(+3.84%)
Mar 19, 2021 9.620 10.61 9.300 9.900 423,500 +1.20(+13.79%)
Mar 18, 2021 8.900 9.199 8.660 8.700 50,926 -0.29(-3.23%)
Mar 17, 2021 9.000 9.170 8.720 8.990 50,683 -0.06(-0.66%)
Mar 16, 2021 9.390 9.424 8.640 9.050 88,350 -0.34(-3.62%)
Mar 15, 2021 9.480 9.550 9.230 9.390 48,089 -0.16(-1.68%)
Mar 12, 2021 9.810 9.810 9.370 9.550 51,400 -0.22(-2.25%)
Mar 11, 2021 9.450 9.820 9.440 9.770 58,765 +0.29(+3.06%)
Mar 10, 2021 9.958 9.979 9.345 9.480 52,907 -0.38(-3.85%)
Mar 09, 2021 9.530 10.07 9.520 9.860 130,163 +0.35(+3.68%)
Mar 08, 2021 9.565 9.786 9.330 9.510 63,578 +0.01(+0.11%)
Mar 05, 2021 9.470 9.525 8.820 9.500 69,300 +0.32(+3.49%)
Mar 04, 2021 9.110 9.870 8.972 9.180 96,994 -0.56(-5.75%)
Mar 03, 2021 9.800 10.09 9.550 9.740 122,269 -0.01(-0.10%)
Mar 02, 2021 9.920 9.920 9.650 9.750 54,467 -0.15(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.